37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 73214 |
| 3 | 20240119 | 191700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 4 | 20240119 | 191600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 5 | 20240119 | 191500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 6 | 20240119 | 191400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 7 | 20240119 | 191300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 8 | 20240119 | 191200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 9 | 20240119 | 191100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 10 | 20240119 | 191000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 11 | 20240119 | 190900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 12 | 20240119 | 190800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 13 | 20240119 | 190700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 14 | 20240119 | 190600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 15 | 20240119 | 190500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 16 | 20240119 | 190400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 17 | 20240119 | 190300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 18 | 20240119 | 190200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 19 | 20240119 | 190100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 20 | 20240119 | 190000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 21 | 20240119 | 185900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 22 | 20240119 | 185800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 23 | 20240119 | 185700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 24 | 20240119 | 185600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 25 | 20240119 | 185500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 26 | 20240119 | 185400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 27 | 20240119 | 185300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 28 | 20240119 | 185200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 29 | 20240119 | 185100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 30 | 20240119 | 185000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 31 | 20240119 | 184900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 32 | 20240119 | 184800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 73214 |
| 33 | 20240119 | 184700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 34 | 20240119 | 184600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 35 | 20240119 | 184500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 36 | 20240119 | 184400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 37 | 20240119 | 184300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 38 | 20240119 | 184200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 39 | 20240119 | 184100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 40 | 20240119 | 184000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 41 | 20240119 | 183900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 42 | 20240119 | 183800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 43 | 20240119 | 183700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 44 | 20240119 | 183600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 45 | 20240119 | 183500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 46 | 20240119 | 183400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 47 | 20240119 | 183300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 48 | 20240119 | 183200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 49 | 20240119 | 183100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 50 | 20240119 | 183000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 51 | 20240119 | 182900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 52 | 20240119 | 182800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 53 | 20240119 | 182700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 54 | 20240119 | 182600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 55 | 20240119 | 182500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 56 | 20240119 | 182400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 57 | 20240119 | 182300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 58 | 20240119 | 182200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 59 | 20240119 | 182100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 60 | 20240119 | 182000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 61 | 20240119 | 181900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 62 | 20240119 | 181800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 73214 |
| 63 | 20240119 | 181700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 64 | 20240119 | 181600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 65 | 20240119 | 181500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 66 | 20240119 | 181400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 67 | 20240119 | 181300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 68 | 20240119 | 181200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 69 | 20240119 | 181100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 70 | 20240119 | 181000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 71 | 20240119 | 180900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 72 | 20240119 | 180800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 73 | 20240119 | 180700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 74 | 20240119 | 180600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 75 | 20240119 | 180500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 76 | 20240119 | 180400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 77 | 20240119 | 180300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 78 | 20240119 | 180200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 79 | 20240119 | 180100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 80 | 20240119 | 180000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 81 | 20240119 | 175900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 82 | 20240119 | 175800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 83 | 20240119 | 175700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 84 | 20240119 | 175600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 85 | 20240119 | 175500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 86 | 20240119 | 175400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 87 | 20240119 | 175300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 88 | 20240119 | 175200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 89 | 20240119 | 175100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 90 | 20240119 | 175000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 91 | 20240119 | 174900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 92 | 20240119 | 174800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 73214 |
| 93 | 20240119 | 174700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 94 | 20240119 | 174600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 95 | 20240119 | 174500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 96 | 20240119 | 174400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 97 | 20240119 | 174300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 98 | 20240119 | 174200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 99 | 20240119 | 174100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 100 | 20240119 | 174000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 101 | 20240119 | 173900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 102 | 20240119 | 173800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 103 | 20240119 | 173700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 104 | 20240119 | 173600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 105 | 20240119 | 173500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 106 | 20240119 | 173400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 107 | 20240119 | 173300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 108 | 20240119 | 173200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 109 | 20240119 | 173100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 110 | 20240119 | 173000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 111 | 20240119 | 172900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 112 | 20240119 | 172800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 113 | 20240119 | 172700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 114 | 20240119 | 172600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 115 | 20240119 | 172500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 116 | 20240119 | 172400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 117 | 20240119 | 172300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 118 | 20240119 | 172200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 119 | 20240119 | 172100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 120 | 20240119 | 172000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 121 | 20240119 | 171900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 122 | 20240119 | 171800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 73214 |
| 123 | 20240119 | 171700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 124 | 20240119 | 171600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 125 | 20240119 | 171500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 126 | 20240119 | 171400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 127 | 20240119 | 171300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 128 | 20240119 | 171200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 129 | 20240119 | 171100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 130 | 20240119 | 171000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 131 | 20240119 | 170900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 132 | 20240119 | 170800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 133 | 20240119 | 170700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 134 | 20240119 | 170600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 135 | 20240119 | 170500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 136 | 20240119 | 170400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 137 | 20240119 | 170300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 138 | 20240119 | 170200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 139 | 20240119 | 170100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 140 | 20240119 | 170000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 141 | 20240119 | 165900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 142 | 20240119 | 165800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 143 | 20240119 | 165700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 144 | 20240119 | 165600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 145 | 20240119 | 165500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 146 | 20240119 | 165400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 147 | 20240119 | 165300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 148 | 20240119 | 165200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 149 | 20240119 | 165100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 150 | 20240119 | 165000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 151 | 20240119 | 164900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 152 | 20240119 | 164800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 73214 |
| 153 | 20240119 | 164700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 154 | 20240119 | 164600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 155 | 20240119 | 164500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 156 | 20240119 | 164400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 157 | 20240119 | 164300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 158 | 20240119 | 164200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 159 | 20240119 | 164100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 160 | 20240119 | 164000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 161 | 20240119 | 163900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 162 | 20240119 | 163800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 163 | 20240119 | 163700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 164 | 20240119 | 163600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 165 | 20240119 | 163500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 166 | 20240119 | 163400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 167 | 20240119 | 163300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 168 | 20240119 | 163200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 169 | 20240119 | 163100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 170 | 20240119 | 163000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 171 | 20240119 | 162900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 172 | 20240119 | 162800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 173 | 20240119 | 162700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 174 | 20240119 | 162600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 175 | 20240119 | 162500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 176 | 20240119 | 162400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 177 | 20240119 | 162300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 178 | 20240119 | 162200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 179 | 20240119 | 162100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 180 | 20240119 | 162000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 181 | 20240119 | 161900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 182 | 20240119 | 161800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 73214 |
| 183 | 20240119 | 161700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 184 | 20240119 | 161600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 185 | 20240119 | 161500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 186 | 20240119 | 161400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 187 | 20240119 | 161300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 188 | 20240119 | 161200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 189 | 20240119 | 161100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 190 | 20240119 | 161000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 191 | 20240119 | 160900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 192 | 20240119 | 160800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 193 | 20240119 | 160700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 194 | 20240119 | 160600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 195 | 20240119 | 160500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 196 | 20240119 | 160400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 197 | 20240119 | 160300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 198 | 20240119 | 160200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 199 | 20240119 | 160100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 200 | 20240119 | 160000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 201 | 20240119 | 155900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 202 | 20240119 | 155800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 203 | 20240119 | 155700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 204 | 20240119 | 155600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 205 | 20240119 | 155500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 206 | 20240119 | 155400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 207 | 20240119 | 155300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 208 | 20240119 | 155200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 209 | 20240119 | 155100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 210 | 20240119 | 155000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 211 | 20240119 | 154900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 212 | 20240119 | 154800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 73214 |
| 213 | 20240119 | 154700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 214 | 20240119 | 154600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 215 | 20240119 | 154500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 216 | 20240119 | 154400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 217 | 20240119 | 154300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 218 | 20240119 | 154200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 219 | 20240119 | 154100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 220 | 20240119 | 154000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 221 | 20240119 | 153900 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 222 | 20240119 | 153800 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 223 | 20240119 | 153700 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 224 | 20240119 | 153600 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 225 | 20240119 | 153500 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 226 | 20240119 | 153400 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 227 | 20240119 | 153300 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 228 | 20240119 | 153200 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 229 | 20240119 | 153100 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 230 | 20240119 | 153000 | 194321775500 | 215500 | 215500 | 215500 | 215500 | 73214 |
| 231 | 20240119 | 152900 | 178544158500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 232 | 20240119 | 152800 | 178544158500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 233 | 20240119 | 152700 | 178544158500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 234 | 20240119 | 152600 | 178544158500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 235 | 20240119 | 152500 | 178544158500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 236 | 20240119 | 152400 | 178544158500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 237 | 20240119 | 152300 | 178544158500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 238 | 20240119 | 152200 | 178544158500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 239 | 20240119 | 152100 | 178544158500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 240 | 20240119 | 152000 | 178544158500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 241 | 20240119 | 151900 | 178544158500 | 215000 | 215500 | 215500 | 214500 | 7155 |
| 242 | 20240119 | 151800 | 177005903000 | 215500 | 215000 | 215500 | 215000 | 3941 |
| 243 | 20240119 | 151700 | 176157671500 | 215000 | 215000 | 215500 | 215000 | 2712 |
| 244 | 20240119 | 151600 | 175573346500 | 215500 | 214500 | 215500 | 214500 | 5911 |
| 245 | 20240119 | 151500 | 174302702000 | 214500 | 215000 | 215500 | 214500 | 15319 |
| 246 | 20240119 | 151400 | 171009977500 | 215000 | 215000 | 215500 | 215000 | 3150 |
| 247 | 20240119 | 151300 | 170331738000 | 215000 | 215000 | 215500 | 215000 | 1755 |
| 248 | 20240119 | 151200 | 169953845000 | 215000 | 215500 | 215500 | 215000 | 2325 |
| 249 | 20240119 | 151100 | 169453151000 | 215000 | 215000 | 215500 | 215000 | 1980 |
| 250 | 20240119 | 151000 | 169026876500 | 215000 | 215000 | 215500 | 215000 | 1800 |
| 251 | 20240119 | 150900 | 168639261500 | 215000 | 215500 | 215500 | 215000 | 1617 |
| 252 | 20240119 | 150800 | 168291082000 | 215500 | 215000 | 215500 | 215000 | 1976 |
| 253 | 20240119 | 150700 | 167865571000 | 215000 | 215000 | 215500 | 215000 | 2816 |
| 254 | 20240119 | 150600 | 167259262500 | 215000 | 215000 | 215500 | 215000 | 602 |
| 255 | 20240119 | 150500 | 167129650500 | 215000 | 215000 | 215500 | 215000 | 7054 |
| 256 | 20240119 | 150400 | 165610250500 | 215000 | 215000 | 215500 | 215000 | 4158 |
| 257 | 20240119 | 150300 | 164716058000 | 215000 | 215500 | 215500 | 215000 | 2896 |
| 258 | 20240119 | 150200 | 164092900000 | 215500 | 215500 | 215500 | 215000 | 513 |
| 259 | 20240119 | 150100 | 163982460000 | 215500 | 215000 | 215500 | 215000 | 4117 |
| 260 | 20240119 | 150000 | 163096613500 | 215000 | 215000 | 215500 | 215000 | 1768 |
| 261 | 20240119 | 145900 | 162716030500 | 215000 | 215000 | 215500 | 215000 | 4243 |
| 262 | 20240119 | 145800 | 161803062000 | 215000 | 215000 | 215500 | 215000 | 1589 |
| 263 | 20240119 | 145700 | 161460898000 | 215500 | 215000 | 215500 | 215000 | 1152 |
| 264 | 20240119 | 145600 | 161212763000 | 215500 | 215000 | 215500 | 215000 | 1089 |
| 265 | 20240119 | 145500 | 160978288500 | 215500 | 215500 | 215500 | 215000 | 5497 |
| 266 | 20240119 | 145400 | 159795900000 | 215000 | 215500 | 215500 | 215000 | 1262 |
| 267 | 20240119 | 145300 | 159524115500 | 215500 | 215500 | 215500 | 215000 | 1498 |
| 268 | 20240119 | 145200 | 159201485000 | 215500 | 215000 | 215500 | 215000 | 2047 |
| 269 | 20240119 | 145100 | 158760919000 | 215500 | 215500 | 215500 | 215000 | 1437 |
| 270 | 20240119 | 145000 | 158451376000 | 215500 | 215000 | 215500 | 215000 | 1329 |
| 271 | 20240119 | 144900 | 158165095500 | 215000 | 215500 | 215500 | 215000 | 1711 |
| 272 | 20240119 | 144800 | 157796446500 | 215000 | 215000 | 215500 | 215000 | 13541 |
| 273 | 20240119 | 144700 | 154884759000 | 215000 | 215000 | 215000 | 214500 | 1234 |
| 274 | 20240119 | 144600 | 154619662500 | 214500 | 214500 | 215000 | 214500 | 1870 |
| 275 | 20240119 | 144500 | 154217667500 | 214500 | 215000 | 215000 | 214500 | 1400 |
| 276 | 20240119 | 144400 | 153916905500 | 214500 | 214500 | 215000 | 214500 | 1569 |
| 277 | 20240119 | 144300 | 153579795000 | 214500 | 214500 | 215000 | 214500 | 1603 |
| 278 | 20240119 | 144200 | 153235497000 | 215000 | 215000 | 215000 | 214500 | 2098 |
| 279 | 20240119 | 144100 | 152784806500 | 215000 | 215000 | 215000 | 214500 | 1401 |
| 280 | 20240119 | 144000 | 152483768500 | 214500 | 214500 | 215000 | 214500 | 1718 |
| 281 | 20240119 | 143900 | 152114831000 | 214500 | 214500 | 215000 | 214500 | 2420 |
| 282 | 20240119 | 143800 | 151595227500 | 214500 | 215500 | 215500 | 214500 | 13668 |
| 283 | 20240119 | 143700 | 148654164500 | 215500 | 215500 | 216000 | 215500 | 1652 |
| 284 | 20240119 | 143600 | 148297765500 | 216000 | 216000 | 216500 | 215500 | 10458 |
| 285 | 20240119 | 143500 | 146038780000 | 216000 | 216000 | 216500 | 216000 | 1095 |
| 286 | 20240119 | 143400 | 145802095500 | 216000 | 216000 | 216500 | 216000 | 851 |
| 287 | 20240119 | 143300 | 145618070000 | 216000 | 216500 | 216500 | 216000 | 606 |
| 288 | 20240119 | 143200 | 145487091000 | 216000 | 216000 | 216500 | 216000 | 468 |
| 289 | 20240119 | 143100 | 145385894000 | 216000 | 216000 | 216500 | 216000 | 503 |
| 290 | 20240119 | 143000 | 145277094500 | 216500 | 216500 | 216500 | 216000 | 492 |
| 291 | 20240119 | 142900 | 145170648000 | 216500 | 216000 | 216500 | 216000 | 492 |
| 292 | 20240119 | 142800 | 145064227000 | 216000 | 216500 | 216500 | 216000 | 541 |
| 293 | 20240119 | 142700 | 144947232500 | 216500 | 216000 | 216500 | 216000 | 380 |
| 294 | 20240119 | 142600 | 144865025500 | 216000 | 215500 | 216500 | 215500 | 5047 |
| 295 | 20240119 | 142500 | 143774749500 | 215500 | 216000 | 216000 | 215500 | 2011 |
| 296 | 20240119 | 142400 | 143340617500 | 215500 | 215500 | 216000 | 215500 | 1111 |
| 297 | 20240119 | 142300 | 143100722000 | 215500 | 216000 | 216000 | 215500 | 1683 |
| 298 | 20240119 | 142200 | 142737279500 | 216000 | 215500 | 216000 | 215500 | 775 |
| 299 | 20240119 | 142100 | 142570056000 | 215500 | 216000 | 216000 | 215500 | 1251 |
| 300 | 20240119 | 142000 | 142299934000 | 216000 | 215500 | 216000 | 215500 | 837 |
| 301 | 20240119 | 141900 | 142119195000 | 215500 | 215500 | 216000 | 215500 | 2950 |
| 302 | 20240119 | 141800 | 141482804500 | 215500 | 215500 | 216000 | 215500 | 1037 |
| 303 | 20240119 | 141700 | 141259002500 | 215500 | 216000 | 216000 | 215500 | 1355 |
| 304 | 20240119 | 141600 | 140966420500 | 216000 | 215000 | 216000 | 215000 | 6569 |
| 305 | 20240119 | 141500 | 139549780000 | 215500 | 215000 | 215500 | 215000 | 1655 |
| 306 | 20240119 | 141400 | 139193381500 | 215000 | 215500 | 215500 | 215000 | 1050 |
| 307 | 20240119 | 141300 | 138967179500 | 215000 | 215000 | 215500 | 215000 | 1500 |
| 308 | 20240119 | 141200 | 138644122500 | 215000 | 215000 | 215500 | 215000 | 1220 |
| 309 | 20240119 | 141100 | 138381392000 | 215000 | 215000 | 215500 | 215000 | 1664 |
| 310 | 20240119 | 141000 | 138023033000 | 215000 | 215000 | 215500 | 215000 | 1062 |
| 311 | 20240119 | 140900 | 137794379000 | 215000 | 215500 | 215500 | 215000 | 1744 |
| 312 | 20240119 | 140800 | 137418927500 | 215500 | 215000 | 215500 | 215000 | 1715 |
| 313 | 20240119 | 140700 | 137049683000 | 215500 | 215000 | 215500 | 215000 | 1617 |
| 314 | 20240119 | 140600 | 136701543500 | 215000 | 215000 | 215500 | 215000 | 2210 |
| 315 | 20240119 | 140500 | 136225777500 | 215000 | 215500 | 215500 | 215000 | 1515 |
| 316 | 20240119 | 140400 | 135899385000 | 215500 | 215000 | 215500 | 215000 | 2036 |
| 317 | 20240119 | 140300 | 135460792500 | 215000 | 215000 | 215500 | 215000 | 1177 |
| 318 | 20240119 | 140200 | 135207286000 | 215500 | 215000 | 215500 | 215000 | 1431 |
| 319 | 20240119 | 140100 | 134899111500 | 215500 | 215000 | 215500 | 215000 | 1671 |
| 320 | 20240119 | 140000 | 134539202500 | 215000 | 215500 | 216000 | 215000 | 3025 |
| 321 | 20240119 | 135900 | 133887099000 | 215500 | 216000 | 216500 | 215500 | 4058 |
| 322 | 20240119 | 135800 | 133010921000 | 216000 | 216000 | 216500 | 216000 | 1093 |
| 323 | 20240119 | 135700 | 132774568500 | 215500 | 215500 | 216000 | 215500 | 3566 |
| 324 | 20240119 | 135600 | 132004413000 | 216000 | 215500 | 216000 | 215000 | 5671 |
| 325 | 20240119 | 135500 | 130781785000 | 215000 | 215000 | 215500 | 214500 | 5497 |
| 326 | 20240119 | 135400 | 129599666500 | 214500 | 214500 | 215000 | 214500 | 2459 |
| 327 | 20240119 | 135300 | 129071119000 | 214500 | 215000 | 215000 | 214500 | 1105 |
| 328 | 20240119 | 135200 | 128833612500 | 214500 | 214000 | 215000 | 214000 | 7766 |
| 329 | 20240119 | 135100 | 127167481500 | 214000 | 214500 | 214500 | 214000 | 1031 |
| 330 | 20240119 | 135000 | 126946537500 | 214000 | 214000 | 214500 | 214000 | 1653 |
| 331 | 20240119 | 134900 | 126592083000 | 214500 | 214000 | 214500 | 214000 | 1774 |
| 332 | 20240119 | 134800 | 126212047000 | 214000 | 214000 | 214500 | 214000 | 2559 |
| 333 | 20240119 | 134700 | 125663757500 | 214500 | 214500 | 214500 | 214000 | 2276 |
| 334 | 20240119 | 134600 | 125176083500 | 214500 | 214500 | 214500 | 214000 | 1403 |
| 335 | 20240119 | 134500 | 124875470000 | 214000 | 214000 | 214500 | 214000 | 1371 |
| 336 | 20240119 | 134400 | 124581615000 | 214000 | 214000 | 214500 | 214000 | 769 |
| 337 | 20240119 | 134300 | 124416963000 | 214000 | 214000 | 214500 | 214000 | 970 |
| 338 | 20240119 | 134200 | 124209218500 | 214000 | 214000 | 214500 | 214000 | 1360 |
| 339 | 20240119 | 134100 | 123918091000 | 214000 | 214000 | 214500 | 214000 | 1143 |
| 340 | 20240119 | 134000 | 123673364500 | 214500 | 214500 | 215000 | 214000 | 2647 |
| 341 | 20240119 | 133900 | 123105824500 | 214500 | 214500 | 215000 | 214500 | 1306 |
| 342 | 20240119 | 133800 | 122825645500 | 214500 | 214500 | 215000 | 214500 | 1169 |
| 343 | 20240119 | 133700 | 122574868500 | 215000 | 214500 | 215000 | 214500 | 3284 |
| 344 | 20240119 | 133600 | 121870275000 | 214500 | 214500 | 215000 | 214500 | 463 |
| 345 | 20240119 | 133500 | 121770824500 | 214500 | 215000 | 215000 | 214500 | 841 |
| 346 | 20240119 | 133400 | 121590316000 | 215000 | 214500 | 215000 | 214500 | 1076 |
| 347 | 20240119 | 133300 | 121359191000 | 214500 | 214500 | 215000 | 214500 | 488 |
| 348 | 20240119 | 133200 | 121254382500 | 215000 | 214500 | 215000 | 214500 | 899 |
| 349 | 20240119 | 133100 | 121061208500 | 214500 | 214500 | 215000 | 214500 | 680 |
| 350 | 20240119 | 133000 | 120915157500 | 214500 | 214500 | 215000 | 214500 | 917 |
| 351 | 20240119 | 132900 | 120718273000 | 215000 | 214500 | 215000 | 214500 | 506 |
| 352 | 20240119 | 132800 | 120609709500 | 214500 | 215000 | 215000 | 214500 | 592 |
| 353 | 20240119 | 132700 | 120482616000 | 215000 | 214500 | 215000 | 214500 | 877 |
| 354 | 20240119 | 132600 | 120294306500 | 214500 | 214500 | 215000 | 214500 | 889 |
| 355 | 20240119 | 132500 | 120103436000 | 214500 | 215000 | 215000 | 214500 | 491 |
| 356 | 20240119 | 132400 | 119997966500 | 215000 | 214500 | 215000 | 214500 | 415 |
| 357 | 20240119 | 132300 | 119908869500 | 215000 | 214500 | 215000 | 214500 | 1077 |
| 358 | 20240119 | 132200 | 119677552000 | 214500 | 214500 | 215000 | 214500 | 594 |
| 359 | 20240119 | 132100 | 119550056500 | 214500 | 214500 | 215000 | 214500 | 445 |
| 360 | 20240119 | 132000 | 119454463500 | 214500 | 215000 | 215000 | 214500 | 624 |
| 361 | 20240119 | 131900 | 119320457500 | 215000 | 213500 | 215000 | 213500 | 12378 |
| 362 | 20240119 | 131800 | 116671019000 | 213500 | 213500 | 214000 | 213500 | 1782 |
| 363 | 20240119 | 131700 | 116290511000 | 214000 | 213500 | 214000 | 213500 | 1165 |
| 364 | 20240119 | 131600 | 116041582500 | 213500 | 213500 | 214000 | 213500 | 1090 |
| 365 | 20240119 | 131500 | 115808643000 | 214000 | 213500 | 214000 | 213500 | 1257 |
| 366 | 20240119 | 131400 | 115540204000 | 214000 | 214500 | 214500 | 213500 | 7793 |
| 367 | 20240119 | 131300 | 113872564500 | 214000 | 214000 | 214500 | 214000 | 2186 |
| 368 | 20240119 | 131200 | 113404650500 | 214000 | 214500 | 214500 | 214000 | 659 |
| 369 | 20240119 | 131100 | 113263573000 | 214500 | 214500 | 214500 | 214000 | 1448 |
| 370 | 20240119 | 131000 | 112953594000 | 214500 | 214500 | 214500 | 214000 | 1483 |
| 371 | 20240119 | 130900 | 112636209500 | 214500 | 215000 | 215500 | 214000 | 23815 |
| 372 | 20240119 | 130800 | 107521246000 | 215000 | 215000 | 215500 | 215000 | 3524 |
| 373 | 20240119 | 130700 | 106763411000 | 215000 | 215000 | 215500 | 215000 | 510 |
| 374 | 20240119 | 130600 | 106653606000 | 215000 | 215000 | 215500 | 215000 | 852 |
| 375 | 20240119 | 130500 | 106470265000 | 215000 | 215000 | 215500 | 215000 | 632 |
| 376 | 20240119 | 130400 | 106334180500 | 215000 | 215000 | 215500 | 215000 | 423 |
| 377 | 20240119 | 130300 | 106243134000 | 215000 | 215000 | 215500 | 215000 | 417 |
| 378 | 20240119 | 130200 | 106153417000 | 215000 | 215500 | 215500 | 215000 | 559 |
| 379 | 20240119 | 130100 | 106033062000 | 215500 | 215500 | 215500 | 215000 | 367 |
| 380 | 20240119 | 130000 | 105954008500 | 215000 | 215000 | 215500 | 215000 | 2558 |
| 381 | 20240119 | 125900 | 105403026500 | 215000 | 215500 | 215500 | 215000 | 3608 |
| 382 | 20240119 | 125800 | 104626164500 | 215500 | 215000 | 215500 | 215000 | 646 |
| 383 | 20240119 | 125700 | 104487206000 | 215000 | 215000 | 215500 | 215000 | 712 |
| 384 | 20240119 | 125600 | 104333988000 | 215000 | 215000 | 215500 | 215000 | 723 |
| 385 | 20240119 | 125500 | 104178444500 | 215000 | 215000 | 215500 | 215000 | 748 |
| 386 | 20240119 | 125400 | 104017392500 | 215000 | 215000 | 215500 | 215000 | 457 |
| 387 | 20240119 | 125300 | 103919054000 | 215500 | 215000 | 215500 | 215000 | 990 |
| 388 | 20240119 | 125200 | 103705973500 | 215500 | 215500 | 215500 | 215000 | 451 |
| 389 | 20240119 | 125100 | 103608891000 | 215000 | 215000 | 215500 | 215000 | 683 |
| 390 | 20240119 | 125000 | 103461993500 | 215000 | 215500 | 215500 | 215000 | 880 |
| 391 | 20240119 | 124900 | 103272713500 | 215000 | 215000 | 215500 | 215000 | 1299 |
| 392 | 20240119 | 124800 | 102993177500 | 215500 | 215500 | 215500 | 215000 | 1296 |
| 393 | 20240119 | 124700 | 102714443500 | 215000 | 215000 | 215500 | 215000 | 1027 |
| 394 | 20240119 | 124600 | 102493615000 | 215000 | 215000 | 215500 | 215000 | 853 |
| 395 | 20240119 | 124500 | 102310154500 | 215000 | 215000 | 215500 | 215000 | 645 |
| 396 | 20240119 | 124400 | 102171406500 | 215500 | 215000 | 215500 | 215000 | 680 |
| 397 | 20240119 | 124300 | 102025156000 | 215000 | 215500 | 216000 | 215000 | 11651 |
| 398 | 20240119 | 124200 | 99515742500 | 215500 | 215500 | 216000 | 215500 | 851 |
| 399 | 20240119 | 124100 | 99332299000 | 215500 | 215500 | 216000 | 215500 | 622 |
| 400 | 20240119 | 124000 | 99198227500 | 215500 | 215500 | 216000 | 215500 | 992 |
| 401 | 20240119 | 123900 | 98984427500 | 215500 | 216000 | 216000 | 215500 | 573 |
| 402 | 20240119 | 123800 | 98860931000 | 216000 | 215500 | 216000 | 215500 | 1183 |
| 403 | 20240119 | 123700 | 98605687000 | 215500 | 215500 | 216000 | 215500 | 393 |
| 404 | 20240119 | 123600 | 98520960500 | 215500 | 215500 | 216000 | 215500 | 430 |
| 405 | 20240119 | 123500 | 98428286500 | 215500 | 216000 | 216500 | 215500 | 6712 |
| 406 | 20240119 | 123400 | 96979463500 | 216500 | 216000 | 216500 | 216000 | 816 |
| 407 | 20240119 | 123300 | 96803191000 | 216000 | 216500 | 217000 | 216000 | 14358 |
| 408 | 20240119 | 123200 | 93697310000 | 216500 | 216500 | 217000 | 216500 | 400 |
| 409 | 20240119 | 123100 | 93610620500 | 216500 | 217000 | 217000 | 216500 | 360 |
| 410 | 20240119 | 123000 | 93532599000 | 216500 | 216500 | 217000 | 216500 | 447 |
| 411 | 20240119 | 122900 | 93435766000 | 216500 | 216500 | 217000 | 216500 | 468 |
| 412 | 20240119 | 122800 | 93334370000 | 216500 | 217000 | 217000 | 216500 | 560 |
| 413 | 20240119 | 122700 | 93212884000 | 216500 | 216500 | 217000 | 216500 | 524 |
| 414 | 20240119 | 122600 | 93099392000 | 217000 | 216500 | 217000 | 216500 | 775 |
| 415 | 20240119 | 122500 | 92931511500 | 216500 | 216500 | 217000 | 216500 | 1517 |
| 416 | 20240119 | 122400 | 92602551000 | 216500 | 216500 | 217000 | 216500 | 361 |
| 417 | 20240119 | 122300 | 92524304000 | 216500 | 217000 | 217000 | 216500 | 517 |
| 418 | 20240119 | 122200 | 92412278000 | 216500 | 216500 | 217000 | 216500 | 513 |
| 419 | 20240119 | 122100 | 92301045500 | 216500 | 217000 | 217000 | 216500 | 215 |
| 420 | 20240119 | 122000 | 92254453500 | 217000 | 216500 | 217000 | 216500 | 646 |
| 421 | 20240119 | 121900 | 92114513000 | 216500 | 217000 | 217000 | 216500 | 984 |
| 422 | 20240119 | 121800 | 91901409000 | 216500 | 216500 | 217000 | 216500 | 355 |
| 423 | 20240119 | 121700 | 91824433000 | 216500 | 216500 | 217000 | 216500 | 242 |
| 424 | 20240119 | 121600 | 91771957500 | 217000 | 216500 | 217000 | 216500 | 668 |
| 425 | 20240119 | 121500 | 91627212000 | 216500 | 216500 | 217000 | 216500 | 953 |
| 426 | 20240119 | 121400 | 91420522500 | 216500 | 216500 | 217000 | 216500 | 216 |
| 427 | 20240119 | 121300 | 91373691500 | 217000 | 217000 | 217000 | 216500 | 228 |
| 428 | 20240119 | 121200 | 91324267000 | 216500 | 216500 | 217000 | 216500 | 677 |
| 429 | 20240119 | 121100 | 91177657500 | 216500 | 216500 | 217000 | 216500 | 344 |
| 430 | 20240119 | 121000 | 91103066500 | 216500 | 216500 | 217000 | 216500 | 495 |
| 431 | 20240119 | 120900 | 90995721000 | 216500 | 216500 | 217000 | 216500 | 455 |
| 432 | 20240119 | 120800 | 90897142500 | 216500 | 216500 | 217000 | 216500 | 244 |
| 433 | 20240119 | 120700 | 90844246000 | 216500 | 217000 | 217000 | 216500 | 371 |
| 434 | 20240119 | 120600 | 90763818500 | 217000 | 216500 | 217000 | 216500 | 460 |
| 435 | 20240119 | 120500 | 90664142500 | 216500 | 216500 | 217000 | 216500 | 898 |
| 436 | 20240119 | 120400 | 90469359500 | 216500 | 216500 | 217000 | 216500 | 3053 |
| 437 | 20240119 | 120300 | 89808306500 | 216500 | 217000 | 217000 | 216500 | 535 |
| 438 | 20240119 | 120200 | 89692268500 | 217000 | 217000 | 217000 | 216500 | 407 |
| 439 | 20240119 | 120100 | 89604125000 | 216500 | 216500 | 217000 | 216500 | 645 |
| 440 | 20240119 | 120000 | 89464255000 | 216500 | 216500 | 217000 | 216500 | 224 |
| 441 | 20240119 | 115900 | 89415704000 | 217000 | 216500 | 217000 | 216500 | 469 |
| 442 | 20240119 | 115800 | 89314041000 | 217000 | 216500 | 217000 | 216500 | 325 |
| 443 | 20240119 | 115700 | 89243604500 | 216500 | 217000 | 217000 | 216500 | 623 |
| 444 | 20240119 | 115600 | 89108481500 | 217000 | 216500 | 217000 | 216500 | 586 |
| 445 | 20240119 | 115500 | 88981370000 | 217000 | 216500 | 217000 | 216500 | 748 |
| 446 | 20240119 | 115400 | 88819257000 | 216500 | 217000 | 217000 | 216500 | 851 |
| 447 | 20240119 | 115300 | 88634667500 | 216500 | 216500 | 217000 | 216500 | 3506 |
| 448 | 20240119 | 115200 | 87873894000 | 216500 | 216500 | 217000 | 216500 | 498 |
| 449 | 20240119 | 115100 | 87765878500 | 217000 | 216500 | 217000 | 216500 | 438 |
| 450 | 20240119 | 115000 | 87670953000 | 216500 | 217000 | 217000 | 216500 | 595 |
| 451 | 20240119 | 114900 | 87541908500 | 216500 | 216500 | 217000 | 216500 | 331 |
| 452 | 20240119 | 114800 | 87470148500 | 217000 | 216500 | 217000 | 216500 | 617 |
| 453 | 20240119 | 114700 | 87336469000 | 216500 | 216500 | 217000 | 216500 | 1642 |
| 454 | 20240119 | 114600 | 86980276000 | 216500 | 216500 | 217000 | 216500 | 366 |
| 455 | 20240119 | 114500 | 86900974500 | 216500 | 216500 | 217000 | 216500 | 836 |
| 456 | 20240119 | 114400 | 86719861500 | 217000 | 217000 | 217000 | 216500 | 325 |
| 457 | 20240119 | 114300 | 86649408000 | 216500 | 216500 | 217000 | 216500 | 567 |
| 458 | 20240119 | 114200 | 86526562000 | 217000 | 216500 | 217000 | 216500 | 460 |
| 459 | 20240119 | 114100 | 86426827500 | 216500 | 217000 | 217000 | 216500 | 526 |
| 460 | 20240119 | 114000 | 86312858500 | 216500 | 217000 | 217000 | 216500 | 520 |
| 461 | 20240119 | 113900 | 86200180000 | 217000 | 216500 | 217000 | 216500 | 1827 |
| 462 | 20240119 | 113800 | 85804551500 | 216500 | 216500 | 217000 | 216500 | 342 |
| 463 | 20240119 | 113700 | 85730457500 | 216500 | 216500 | 217000 | 216500 | 904 |
| 464 | 20240119 | 113600 | 85534526500 | 216500 | 217000 | 217000 | 216500 | 261 |
| 465 | 20240119 | 113500 | 85477937500 | 216500 | 216500 | 217000 | 216500 | 972 |
| 466 | 20240119 | 113400 | 85267298000 | 216500 | 217000 | 217000 | 216500 | 753 |
| 467 | 20240119 | 113300 | 85104095500 | 216500 | 216500 | 217000 | 216500 | 534 |
| 468 | 20240119 | 113200 | 84988457000 | 217000 | 216500 | 217000 | 216500 | 512 |
| 469 | 20240119 | 113100 | 84877571500 | 216500 | 216500 | 217000 | 216500 | 1149 |
| 470 | 20240119 | 113000 | 84628767000 | 216500 | 217000 | 217000 | 216500 | 630 |
| 471 | 20240119 | 112900 | 84492344000 | 217000 | 217000 | 217000 | 216500 | 3209 |
| 472 | 20240119 | 112800 | 83797564500 | 217000 | 217000 | 217000 | 216500 | 690 |
| 473 | 20240119 | 112700 | 83648091500 | 216500 | 217000 | 217000 | 216500 | 873 |
| 474 | 20240119 | 112600 | 83459007500 | 216500 | 216500 | 217000 | 216500 | 257 |
| 475 | 20240119 | 112500 | 83403282000 | 217000 | 216500 | 217000 | 216500 | 285 |
| 476 | 20240119 | 112400 | 83341504000 | 216500 | 216500 | 217000 | 216500 | 805 |
| 477 | 20240119 | 112300 | 83167137500 | 217000 | 216500 | 217000 | 216500 | 549 |
| 478 | 20240119 | 112200 | 83048234000 | 216500 | 216500 | 217000 | 216500 | 405 |
| 479 | 20240119 | 112100 | 82960402000 | 216500 | 217000 | 217000 | 216500 | 783 |
| 480 | 20240119 | 112000 | 82790757500 | 216500 | 216500 | 217000 | 216500 | 306 |
| 481 | 20240119 | 111900 | 82724480500 | 216500 | 216500 | 217000 | 216500 | 515 |
| 482 | 20240119 | 111800 | 82612941000 | 216500 | 216500 | 217000 | 216500 | 563 |
| 483 | 20240119 | 111700 | 82490961000 | 216500 | 216500 | 217000 | 216500 | 858 |
| 484 | 20240119 | 111600 | 82305152500 | 217000 | 217000 | 217000 | 216500 | 492 |
| 485 | 20240119 | 111500 | 82198471000 | 217000 | 216500 | 217000 | 216500 | 219 |
| 486 | 20240119 | 111400 | 82150983000 | 217000 | 217000 | 217000 | 216500 | 951 |
| 487 | 20240119 | 111300 | 81945030500 | 216500 | 217000 | 217000 | 216500 | 749 |
| 488 | 20240119 | 111200 | 81782720500 | 217000 | 216500 | 217000 | 216500 | 234 |
| 489 | 20240119 | 111100 | 81731990500 | 217000 | 216500 | 217000 | 216500 | 3656 |
| 490 | 20240119 | 111000 | 80940434500 | 216500 | 217000 | 217000 | 216500 | 465 |
| 491 | 20240119 | 110900 | 80839682000 | 216500 | 216500 | 217000 | 216500 | 327 |
| 492 | 20240119 | 110800 | 80768786500 | 217000 | 217000 | 217000 | 216500 | 177 |
| 493 | 20240119 | 110700 | 80730414000 | 216500 | 217000 | 217500 | 216500 | 3183 |
| 494 | 20240119 | 110600 | 80039748000 | 217000 | 217000 | 217500 | 217000 | 716 |
| 495 | 20240119 | 110500 | 79884285000 | 217000 | 217500 | 217500 | 217000 | 541 |
| 496 | 20240119 | 110400 | 79766693000 | 217500 | 217500 | 217500 | 217000 | 330 |
| 497 | 20240119 | 110300 | 79694976500 | 217000 | 217000 | 217500 | 217000 | 725 |
| 498 | 20240119 | 110200 | 79537338500 | 217500 | 217000 | 217500 | 216500 | 1844 |
| 499 | 20240119 | 110100 | 79137062000 | 217000 | 216500 | 217000 | 216500 | 2979 |
| 500 | 20240119 | 110000 | 78490674000 | 216500 | 216500 | 217000 | 216500 | 1964 |
| 501 | 20240119 | 105900 | 78065276500 | 217000 | 216000 | 217000 | 216000 | 5413 |
| 502 | 20240119 | 105800 | 76893461500 | 216000 | 216000 | 216500 | 215500 | 8974 |
| 503 | 20240119 | 105700 | 74954797000 | 215500 | 215500 | 216000 | 215500 | 720 |
| 504 | 20240119 | 105600 | 74799516500 | 215500 | 215500 | 216000 | 215500 | 496 |
| 505 | 20240119 | 105500 | 74692517500 | 216000 | 216000 | 216000 | 215500 | 601 |
| 506 | 20240119 | 105400 | 74562825000 | 216000 | 215500 | 216000 | 215500 | 485 |
| 507 | 20240119 | 105300 | 74458241500 | 216000 | 215500 | 216000 | 215500 | 217 |
| 508 | 20240119 | 105200 | 74411442000 | 215500 | 215500 | 216000 | 215500 | 4681 |
| 509 | 20240119 | 105100 | 73402128000 | 216000 | 215500 | 216000 | 215500 | 595 |
| 510 | 20240119 | 105000 | 73273753500 | 215500 | 216000 | 216000 | 215500 | 1168 |
| 511 | 20240119 | 104900 | 73021584500 | 215500 | 215500 | 216000 | 215500 | 1432 |
| 512 | 20240119 | 104800 | 72712586500 | 216000 | 215500 | 216000 | 215500 | 870 |
| 513 | 20240119 | 104700 | 72524756500 | 215500 | 215500 | 216000 | 215500 | 684 |
| 514 | 20240119 | 104600 | 72377149500 | 216000 | 216000 | 216000 | 215500 | 648 |
| 515 | 20240119 | 104500 | 72237199000 | 215500 | 216000 | 216000 | 215500 | 678 |
| 516 | 20240119 | 104400 | 72090880500 | 215500 | 215500 | 216000 | 215500 | 739 |
| 517 | 20240119 | 104300 | 71931377500 | 215500 | 216000 | 216000 | 215500 | 715 |
| 518 | 20240119 | 104200 | 71777153000 | 216000 | 215500 | 216000 | 215500 | 735 |
| 519 | 20240119 | 104100 | 71618615500 | 215500 | 215500 | 216000 | 215500 | 4495 |
| 520 | 20240119 | 104000 | 70649634000 | 215500 | 216000 | 216000 | 215500 | 1015 |
| 521 | 20240119 | 103900 | 70430534500 | 216000 | 216000 | 216000 | 215500 | 2865 |
| 522 | 20240119 | 103800 | 69811951500 | 216000 | 215500 | 216000 | 215500 | 962 |
| 523 | 20240119 | 103700 | 69604504000 | 216000 | 216000 | 216000 | 215500 | 773 |
| 524 | 20240119 | 103600 | 69437673000 | 215500 | 215500 | 216000 | 215500 | 1290 |
| 525 | 20240119 | 103500 | 69159502000 | 215500 | 216000 | 216000 | 215500 | 1153 |
| 526 | 20240119 | 103400 | 68910939000 | 215500 | 216000 | 216000 | 215500 | 761 |
| 527 | 20240119 | 103300 | 68746812000 | 215500 | 216000 | 216000 | 215500 | 776 |
| 528 | 20240119 | 103200 | 68579415000 | 215500 | 215500 | 216000 | 215500 | 1692 |
| 529 | 20240119 | 103100 | 68214616500 | 215500 | 215500 | 216000 | 215500 | 989 |
| 530 | 20240119 | 103000 | 68001453000 | 215500 | 216000 | 216000 | 215500 | 709 |
| 531 | 20240119 | 102900 | 67848598500 | 215500 | 216000 | 216000 | 215500 | 1139 |
| 532 | 20240119 | 102800 | 67602926500 | 215500 | 216000 | 216500 | 215500 | 3569 |
| 533 | 20240119 | 102700 | 66832294500 | 216000 | 216000 | 216500 | 216000 | 2271 |
| 534 | 20240119 | 102600 | 66341422000 | 216500 | 216000 | 216500 | 216000 | 665 |
| 535 | 20240119 | 102500 | 66197654500 | 216000 | 216000 | 216500 | 216000 | 508 |
| 536 | 20240119 | 102400 | 66087813500 | 216500 | 216000 | 216500 | 216000 | 434 |
| 537 | 20240119 | 102300 | 65993983000 | 216500 | 216500 | 216500 | 216000 | 394 |
| 538 | 20240119 | 102200 | 65908842000 | 216000 | 216000 | 216500 | 216000 | 564 |
| 539 | 20240119 | 102100 | 65786961000 | 216500 | 216000 | 216500 | 216000 | 999 |
| 540 | 20240119 | 102000 | 65571127500 | 216000 | 216000 | 216500 | 216000 | 1324 |
| 541 | 20240119 | 101900 | 65285124000 | 216000 | 216000 | 216500 | 216000 | 2591 |
| 542 | 20240119 | 101800 | 64725385500 | 216000 | 216500 | 217000 | 216000 | 3350 |
| 543 | 20240119 | 101700 | 64000320000 | 216500 | 217000 | 217500 | 216500 | 2588 |
| 544 | 20240119 | 101600 | 63438993500 | 217000 | 217500 | 218000 | 217000 | 3867 |
| 545 | 20240119 | 101500 | 62598372000 | 218000 | 218000 | 218000 | 217500 | 638 |
| 546 | 20240119 | 101400 | 62459476500 | 217500 | 217500 | 218000 | 217500 | 2567 |
| 547 | 20240119 | 101300 | 61899956500 | 217500 | 217000 | 218000 | 217000 | 9549 |
| 548 | 20240119 | 101200 | 59822958500 | 217000 | 217000 | 217500 | 217000 | 432 |
| 549 | 20240119 | 101100 | 59729081000 | 217500 | 217000 | 217500 | 217000 | 473 |
| 550 | 20240119 | 101000 | 59626379500 | 217500 | 217000 | 217500 | 217000 | 845 |
| 551 | 20240119 | 100900 | 59442956500 | 217500 | 217500 | 217500 | 217000 | 2529 |
| 552 | 20240119 | 100800 | 58893462500 | 217500 | 217500 | 217500 | 217000 | 422 |
| 553 | 20240119 | 100700 | 58801773000 | 217000 | 217000 | 217500 | 217000 | 616 |
| 554 | 20240119 | 100600 | 58668038500 | 217000 | 217000 | 217500 | 217000 | 816 |
| 555 | 20240119 | 100500 | 58490859000 | 217500 | 217500 | 217500 | 217000 | 328 |
| 556 | 20240119 | 100400 | 58419603000 | 217500 | 217000 | 217500 | 217000 | 152 |
| 557 | 20240119 | 100300 | 58386584500 | 217000 | 217500 | 217500 | 217000 | 1206 |
| 558 | 20240119 | 100200 | 58124772500 | 217000 | 217500 | 217500 | 217000 | 364 |
| 559 | 20240119 | 100100 | 58045661500 | 217500 | 217000 | 217500 | 216500 | 2239 |
| 560 | 20240119 | 100000 | 57559552000 | 216500 | 216500 | 217000 | 216000 | 3300 |
| 561 | 20240119 | 095900 | 56845323500 | 216500 | 216000 | 216500 | 216000 | 775 |
| 562 | 20240119 | 095800 | 56677798500 | 216500 | 215500 | 216500 | 215500 | 14489 |
| 563 | 20240119 | 095700 | 53548447000 | 215500 | 215500 | 216000 | 215000 | 13643 |
| 564 | 20240119 | 095600 | 50608361000 | 215500 | 216000 | 216500 | 215500 | 5902 |
| 565 | 20240119 | 095500 | 49333714000 | 216000 | 216500 | 216500 | 216000 | 1709 |
| 566 | 20240119 | 095400 | 48964376500 | 216000 | 216500 | 216500 | 216000 | 2487 |
| 567 | 20240119 | 095300 | 48427078500 | 216500 | 216500 | 217000 | 216000 | 4776 |
| 568 | 20240119 | 095200 | 47393077000 | 217000 | 217000 | 217000 | 216500 | 6151 |
| 569 | 20240119 | 095100 | 46061303000 | 216500 | 217000 | 217000 | 216500 | 3184 |
| 570 | 20240119 | 095000 | 45371841000 | 217000 | 217000 | 217500 | 216500 | 7492 |
| 571 | 20240119 | 094900 | 43746498000 | 217000 | 217000 | 217500 | 217000 | 1500 |
| 572 | 20240119 | 094800 | 43420873500 | 217000 | 217500 | 218000 | 217000 | 5918 |
| 573 | 20240119 | 094700 | 42133909500 | 218000 | 218000 | 218000 | 217500 | 1168 |
| 574 | 20240119 | 094600 | 41879844500 | 217500 | 218000 | 218000 | 217500 | 3150 |
| 575 | 20240119 | 094500 | 41194451500 | 218000 | 218500 | 218500 | 218000 | 7019 |
| 576 | 20240119 | 094400 | 39663923000 | 218500 | 218500 | 218500 | 218000 | 809 |
| 577 | 20240119 | 094300 | 39487530500 | 218000 | 219500 | 219500 | 218000 | 9633 |
| 578 | 20240119 | 094200 | 37380041500 | 219000 | 219000 | 219500 | 219000 | 1156 |
| 579 | 20240119 | 094100 | 37126656000 | 219000 | 219500 | 219500 | 219000 | 584 |
| 580 | 20240119 | 094000 | 36998638500 | 219000 | 219000 | 219500 | 219000 | 1237 |
| 581 | 20240119 | 093900 | 36727526000 | 219000 | 219500 | 219500 | 219000 | 1204 |
| 582 | 20240119 | 093800 | 36463603000 | 219000 | 219000 | 219500 | 219000 | 966 |
| 583 | 20240119 | 093700 | 36251827500 | 219000 | 219000 | 219500 | 219000 | 797 |
| 584 | 20240119 | 093600 | 36077052000 | 219500 | 219500 | 219500 | 219000 | 583 |
| 585 | 20240119 | 093500 | 35949153000 | 219000 | 219500 | 219500 | 219000 | 1194 |
| 586 | 20240119 | 093400 | 35687355000 | 219000 | 219500 | 219500 | 219000 | 1895 |
| 587 | 20240119 | 093300 | 35271520000 | 219000 | 219000 | 219500 | 219000 | 2046 |
| 588 | 20240119 | 093200 | 34823180000 | 219500 | 219500 | 219500 | 219000 | 2685 |
| 589 | 20240119 | 093100 | 34234390000 | 219000 | 219500 | 219500 | 219000 | 1167 |
| 590 | 20240119 | 093000 | 33978525000 | 219000 | 219500 | 219500 | 219000 | 739 |
| 591 | 20240119 | 092900 | 33816359500 | 219000 | 219000 | 219500 | 219000 | 317 |
| 592 | 20240119 | 092800 | 33746818000 | 219000 | 219000 | 219500 | 218500 | 6442 |
| 593 | 20240119 | 092700 | 32336183000 | 218500 | 218500 | 219000 | 218500 | 1032 |
| 594 | 20240119 | 092600 | 32110613500 | 218500 | 218500 | 219000 | 218500 | 2264 |
| 595 | 20240119 | 092500 | 31615909500 | 218500 | 219000 | 219000 | 218500 | 2605 |
| 596 | 20240119 | 092400 | 31046642000 | 218500 | 218500 | 219500 | 218500 | 7260 |
| 597 | 20240119 | 092300 | 29458695000 | 218000 | 219500 | 219500 | 218000 | 11803 |
| 598 | 20240119 | 092200 | 26878078500 | 219000 | 219500 | 219500 | 219000 | 1179 |
| 599 | 20240119 | 092100 | 26619602000 | 219000 | 219500 | 219500 | 219000 | 3556 |
| 600 | 20240119 | 092000 | 25839192500 | 219500 | 219500 | 219500 | 219000 | 731 |
| 601 | 20240119 | 091900 | 25678774500 | 219500 | 219000 | 219500 | 219000 | 2316 |
| 602 | 20240119 | 091800 | 25170836500 | 219500 | 219000 | 219500 | 219000 | 2028 |
| 603 | 20240119 | 091700 | 24725823000 | 219000 | 219500 | 219500 | 219000 | 880 |
| 604 | 20240119 | 091600 | 24532732500 | 219000 | 219500 | 219500 | 219000 | 886 |
| 605 | 20240119 | 091500 | 24338470000 | 219000 | 219000 | 219500 | 219000 | 5947 |
| 606 | 20240119 | 091400 | 23035765500 | 219500 | 220000 | 220500 | 219000 | 9940 |
| 607 | 20240119 | 091300 | 20850826000 | 219500 | 219500 | 220000 | 219500 | 1765 |
| 608 | 20240119 | 091200 | 20462624000 | 219500 | 219500 | 220000 | 219500 | 1220 |
| 609 | 20240119 | 091100 | 20194738500 | 219500 | 220500 | 221000 | 219500 | 14986 |
| 610 | 20240119 | 091000 | 16893628500 | 220500 | 220500 | 221500 | 220500 | 8421 |
| 611 | 20240119 | 090900 | 15032530500 | 220500 | 221000 | 221000 | 220500 | 3802 |
| 612 | 20240119 | 090800 | 14192300500 | 221000 | 220000 | 221000 | 220000 | 5164 |
| 613 | 20240119 | 090700 | 13053879500 | 220500 | 220000 | 220500 | 219500 | 4037 |
| 614 | 20240119 | 090600 | 12165649500 | 220000 | 221000 | 221000 | 219500 | 4499 |
| 615 | 20240119 | 090500 | 11175334500 | 220500 | 220500 | 221500 | 220000 | 9674 |
| 616 | 20240119 | 090400 | 9040129000 | 220000 | 220000 | 220500 | 219500 | 2957 |
| 617 | 20240119 | 090300 | 8389495500 | 219500 | 220000 | 220500 | 219500 | 4183 |
| 618 | 20240119 | 090200 | 7469324000 | 220000 | 220000 | 220500 | 219500 | 10625 |
| 619 | 20240119 | 090100 | 5129533000 | 220500 | 220000 | 220500 | 219500 | 6923 |
| 620 | 20240119 | 090000 | 3606032000 | 220000 | 219000 | 220000 | 219000 | 16451 |